Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.10 | 13.22 | 13.10 | 13.18 | 299,791 | +0.05(+0.37%) |
Feb 27, 2023 | 13.15 | 13.28 | 13.05 | 13.13 | 142,730 | +0.05(+0.37%) |
Feb 24, 2023 | 13.19 | 13.26 | 13.02 | 13.08 | 168,343 | -0.23(-1.74%) |
Feb 23, 2023 | 13.17 | 13.38 | 13.17 | 13.32 | 157,674 | +0.13(+1.02%) |
Feb 22, 2023 | 13.25 | 13.33 | 13.11 | 13.18 | 176,665 | -0.02(-0.15%) |
Feb 21, 2023 | 13.48 | 13.48 | 13.15 | 13.20 | 172,455 | -0.20(-1.51%) |
Feb 17, 2023 | 13.20 | 13.45 | 13.19 | 13.40 | 157,536 | +0.28(+2.13%) |
Feb 16, 2023 | 13.19 | 13.24 | 13.11 | 13.12 | 148,199 | -0.22(-1.66%) |
Feb 15, 2023 | 13.07 | 13.36 | 13.07 | 13.34 | 199,283 | +0.19(+1.47%) |
Feb 14, 2023 | 13.03 | 13.39 | 13.03 | 13.15 | 228,373 | +0.00(+0.00%) |
Feb 13, 2023 | 13.17 | 13.25 | 13.14 | 13.15 | 151,225 | -0.04(-0.29%) |
Feb 10, 2023 | 13.24 | 13.33 | 13.16 | 13.19 | 163,461 | -0.10(-0.73%) |
Feb 09, 2023 | 13.05 | 13.37 | 13.05 | 13.29 | 192,530 | +0.02(+0.14%) |
Feb 08, 2023 | 13.48 | 13.58 | 13.19 | 13.27 | 146,523 | -0.35(-2.55%) |
Feb 07, 2023 | 13.18 | 13.66 | 13.17 | 13.61 | 233,829 | +0.26(+1.95%) |
Feb 06, 2023 | 13.29 | 13.59 | 13.29 | 13.35 | 223,479 | -0.04(-0.29%) |
Feb 03, 2023 | 13.34 | 13.59 | 13.32 | 13.39 | 133,400 | +0.03(+0.22%) |
Feb 02, 2023 | 13.25 | 13.49 | 13.15 | 13.36 | 273,327 | +0.14(+1.09%) |
Feb 01, 2023 | 13.06 | 13.40 | 13.05 | 13.22 | 154,634 | +0.07(+0.51%) |
Jan 31, 2023 | 12.84 | 13.22 | 12.82 | 13.15 | 184,334 | +0.34(+2.63%) |
Jan 30, 2023 | 12.96 | 12.96 | 12.68 | 12.81 | 307,648 | -0.13(-0.97%) |
Jan 27, 2023 | 13.06 | 13.11 | 12.61 | 12.94 | 281,634 | -0.20(-1.54%) |
Jan 26, 2023 | 13.49 | 13.58 | 13.06 | 13.14 | 214,565 | -0.27(-2.01%) |
Jan 25, 2023 | 13.45 | 13.46 | 13.28 | 13.41 | 47,124 | -0.08(-0.57%) |
Jan 24, 2023 | 13.65 | 13.65 | 13.45 | 13.49 | 54,787 | -0.17(-1.27%) |
Jan 23, 2023 | 13.64 | 13.96 | 13.55 | 13.66 | 105,164 | +0.02(+0.14%) |
Jan 20, 2023 | 13.56 | 13.64 | 13.37 | 13.64 | 130,797 | +0.22(+1.65%) |
Jan 19, 2023 | 13.26 | 13.45 | 13.21 | 13.42 | 109,726 | +0.12(+0.87%) |
Jan 18, 2023 | 13.68 | 13.68 | 13.29 | 13.31 | 96,815 | -0.39(-2.82%) |
Jan 17, 2023 | 13.76 | 13.84 | 13.58 | 13.69 | 102,824 | +0.02(+0.14%) |
Jan 13, 2023 | 13.55 | 13.70 | 13.45 | 13.67 | 58,392 | +0.06(+0.42%) |
Jan 12, 2023 | 13.46 | 13.72 | 13.43 | 13.61 | 51,114 | +0.19(+1.44%) |
Jan 11, 2023 | 13.44 | 13.59 | 13.32 | 13.42 | 63,341 | +0.02(+0.14%) |
Jan 10, 2023 | 13.43 | 13.52 | 13.38 | 13.40 | 89,825 | -0.04(-0.29%) |
Jan 09, 2023 | 13.60 | 13.66 | 13.41 | 13.44 | 50,289 | -0.16(-1.20%) |
Jan 06, 2023 | 13.44 | 13.64 | 13.37 | 13.60 | 70,957 | +0.29(+2.17%) |
Jan 05, 2023 | 13.36 | 13.41 | 13.28 | 13.32 | 70,815 | -0.14(-1.07%) |
Jan 04, 2023 | 13.32 | 13.60 | 13.32 | 13.46 | 80,215 | +0.01(+0.07%) |
Jan 03, 2023 | 13.47 | 13.58 | 13.25 | 13.45 | 135,546 | +0.05(+0.36%) |
Dec 30, 2022 | 13.45 | 13.51 | 13.38 | 13.40 | 57,593 | -0.09(-0.64%) |
Dec 29, 2022 | 13.44 | 13.52 | 13.37 | 13.49 | 70,307 | +0.13(+1.01%) |
Dec 28, 2022 | 13.58 | 13.58 | 13.35 | 13.35 | 51,454 | -0.17(-1.28%) |
Dec 27, 2022 | 13.54 | 13.56 | 13.42 | 13.53 | 63,500 | +0.05(+0.36%) |
Dec 23, 2022 | 13.27 | 13.52 | 13.27 | 13.48 | 50,116 | +0.09(+0.64%) |
Dec 22, 2022 | 13.49 | 13.51 | 13.26 | 13.39 | 76,579 | -0.18(-1.34%) |
Dec 21, 2022 | 13.37 | 13.67 | 13.37 | 13.58 | 83,609 | +0.25(+1.87%) |
Dec 20, 2022 | 13.24 | 13.37 | 13.24 | 13.33 | 79,994 | +0.06(+0.43%) |
Dec 19, 2022 | 13.20 | 13.32 | 13.16 | 13.27 | 92,869 | +0.06(+0.44%) |
Dec 16, 2022 | 13.21 | 13.32 | 13.07 | 13.21 | 352,034 | +0.01(+0.07%) |
Dec 15, 2022 | 13.48 | 13.49 | 13.14 | 13.20 | 185,627 | -0.36(-2.69%) |
Dec 14, 2022 | 13.81 | 13.86 | 13.42 | 13.57 | 164,629 | -0.23(-1.67%) |
Dec 13, 2022 | 13.95 | 14.15 | 13.66 | 13.80 | 149,654 | +0.00(+0.00%) |
Dec 12, 2022 | 13.73 | 13.86 | 13.63 | 13.80 | 115,732 | +0.04(+0.28%) |
Dec 09, 2022 | 13.58 | 13.79 | 13.55 | 13.76 | 77,409 | +0.12(+0.84%) |
Dec 08, 2022 | 13.67 | 13.70 | 13.49 | 13.64 | 111,405 | -0.03(-0.21%) |
Dec 07, 2022 | 13.65 | 13.80 | 13.59 | 13.67 | 79,951 | -0.06(-0.42%) |
Dec 06, 2022 | 14.00 | 14.06 | 13.68 | 13.73 | 179,712 | -0.23(-1.65%) |
Dec 05, 2022 | 14.22 | 14.22 | 13.87 | 13.96 | 241,126 | -0.23(-1.62%) |
Dec 02, 2022 | 14.22 | 14.29 | 13.82 | 14.19 | 81,229 | -0.09(-0.60%) |